Sixt SE

SIXG
🏛️ germany →
82.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 100.70 101.80 100.40 101.20 0.0M
2023-12-28 100.70 100.70 99.35 100.10 0.0M
2023-12-27 99.05 100.40 98.90 99.40 0.0M
2023-12-22 99.10 99.90 98.80 98.90 0.0M
2023-12-21 97.55 99.95 97.05 99.60 0.0M
2023-12-20 98.35 99.15 96.90 98.95 0.0M
2023-12-19 95.70 98.50 95.50 98.05 0.0M
2023-12-18 95.45 97.15 93.75 96.35 0.0M
2023-12-15 96.25 97.10 95.40 96.50 0.0M
2023-12-14 92.80 97.00 92.80 95.55 0.1M
2023-12-13 92.95 93.10 90.80 91.00 0.0M
2023-12-12 94.20 94.20 91.95 92.70 0.0M
2023-12-11 93.25 93.50 92.50 93.35 0.0M
2023-12-08 92.20 93.90 91.50 93.45 0.0M
2023-12-07 91.40 91.80 89.80 91.35 0.0M
2023-12-06 91.60 92.65 90.10 92.05 0.0M
2023-12-05 89.70 91.50 89.40 91.05 0.0M
2023-12-04 91.25 92.20 89.55 89.70 0.0M
2023-12-01 91.65 92.00 90.05 91.50 0.0M
2023-11-30 93.10 93.10 90.70 91.20 0.0M
2023-11-29 91.50 93.20 91.50 92.75 0.0M
2023-11-28 92.35 93.40 91.70 91.75 0.0M
2023-11-27 93.85 94.75 92.50 93.00 0.0M
2023-11-24 92.30 94.20 92.30 94.05 0.0M
2023-11-23 93.40 93.50 92.30 92.85 0.0M
2023-11-22 91.70 93.10 91.50 92.75 0.0M
2023-11-21 92.75 94.00 91.50 91.60 0.0M
2023-11-20 93.20 93.55 92.45 92.60 0.0M
2023-11-17 92.25 94.20 92.25 93.35 0.0M
2023-11-16 94.40 94.85 92.00 92.15 0.0M
2023-11-15 92.50 95.00 92.50 94.40 0.0M
2023-11-14 88.90 92.45 88.50 92.10 0.0M
2023-11-13 88.85 89.90 87.95 88.45 0.0M
2023-11-10 89.00 89.45 86.85 88.20 0.0M
2023-11-09 87.65 89.60 86.70 88.85 0.0M
2023-11-08 86.05 88.65 86.00 87.15 0.1M
2023-11-07 85.20 85.70 84.55 85.10 0.0M
2023-11-06 88.65 89.05 85.35 85.50 0.0M
2023-11-03 85.20 87.25 85.00 86.75 0.0M
2023-11-02 81.95 85.45 81.95 84.40 0.0M
2023-11-01 82.60 82.60 80.20 81.10 0.0M
2023-10-31 81.60 82.25 80.40 81.30 0.0M
2023-10-30 82.20 83.30 80.95 81.35 0.0M
2023-10-27 81.80 82.20 80.95 81.30 0.0M
2023-10-26 82.35 82.55 81.00 81.20 0.0M
2023-10-25 82.65 82.70 80.90 81.80 0.0M
2023-10-24 82.20 83.50 82.00 82.50 0.0M
2023-10-23 82.45 82.80 81.05 82.10 0.0M
2023-10-20 83.95 83.95 81.90 82.30 0.0M
2023-10-19 85.45 86.00 84.25 84.50 0.0M
2023-10-18 87.75 88.00 86.10 86.30 0.0M
2023-10-17 88.75 88.85 87.40 87.85 0.0M
2023-10-16 87.30 89.20 87.30 88.10 0.0M
2023-10-13 89.20 89.85 87.80 87.95 0.0M
2023-10-12 91.00 92.15 89.45 89.65 0.0M
2023-10-11 89.50 90.45 88.85 90.20 0.1M
2023-10-10 88.05 89.90 88.05 89.75 0.0M
2023-10-09 88.35 89.35 87.65 88.00 0.0M
2023-10-06 88.10 89.80 87.65 89.05 0.0M
2023-10-05 88.00 89.15 88.00 88.25 0.0M
2023-10-04 86.70 87.80 85.90 87.75 0.0M
2023-10-03 90.15 90.15 87.25 87.40 0.0M
2023-10-02 90.10 93.70 90.00 90.95 0.1M
2023-09-29 88.70 89.45 87.80 87.80 0.0M
2023-09-28 86.80 88.60 86.80 87.60 0.0M
2023-09-27 86.00 87.20 85.65 86.90 0.0M
2023-09-26 86.00 86.00 84.90 85.30 0.0M
2023-09-25 89.10 89.10 85.75 86.20 0.0M
2023-09-22 90.35 90.40 89.10 89.80 0.0M
2023-09-21 91.60 91.90 90.65 91.00 0.0M
2023-09-20 91.85 93.20 91.25 92.95 0.0M
2023-09-19 91.95 92.40 91.30 91.80 0.0M
2023-09-18 93.20 93.40 91.40 92.60 0.0M
2023-09-15 96.05 96.05 93.05 93.60 0.0M
2023-09-14 94.05 95.00 93.80 94.70 0.0M
2023-09-13 96.10 96.65 93.75 94.45 0.0M
2023-09-12 97.60 98.25 96.10 96.45 0.0M
2023-09-11 97.50 98.15 97.10 97.45 0.0M
2023-09-08 96.75 97.15 95.80 97.10 0.0M
2023-09-07 97.25 98.45 96.45 96.90 0.0M
2023-09-06 98.70 98.90 97.70 97.85 0.0M
2023-09-05 98.60 99.65 98.55 99.25 0.0M
2023-09-04 98.20 99.20 98.15 98.70 0.0M
2023-09-01 98.60 99.00 97.50 98.15 0.0M
2023-08-31 98.20 98.60 97.45 98.50 0.0M
2023-08-30 100.90 100.90 98.05 98.10 0.0M
2023-08-29 99.15 101.00 99.00 100.30 0.0M
2023-08-28 97.30 98.20 96.60 97.95 0.0M
2023-08-25 96.95 97.45 95.75 96.85 0.0M
2023-08-24 100.00 100.00 97.20 97.45 0.0M
2023-08-23 98.95 99.00 97.40 98.40 0.0M
2023-08-22 97.95 98.20 97.05 97.85 0.0M
2023-08-21 97.60 98.10 96.90 97.25 0.0M
2023-08-18 98.65 98.80 96.80 98.00 0.0M
2023-08-17 100.80 100.80 99.00 99.35 0.0M
2023-08-16 100.80 101.80 100.50 101.30 0.0M
2023-08-15 102.60 102.60 99.85 100.80 0.0M
2023-08-14 103.00 103.00 101.20 102.20 0.0M
2023-08-11 105.40 105.40 102.80 103.20 0.0M
2023-08-10 105.00 106.70 104.70 105.80 0.0M
2023-08-09 108.50 108.50 104.20 104.60 0.0M
2023-08-08 107.20 111.90 106.90 107.60 0.0M
2023-08-07 109.00 109.60 106.80 107.90 0.0M
2023-08-04 108.60 110.80 107.00 109.20 0.0M
2023-08-03 107.20 108.80 106.80 108.50 0.0M
2023-08-02 107.00 108.70 105.70 108.00 0.0M
2023-08-01 110.50 110.50 108.30 108.50 0.0M
2023-07-31 109.30 110.20 109.00 109.70 0.0M
2023-07-28 109.20 110.60 108.80 109.50 0.0M
2023-07-27 109.00 110.30 107.90 109.40 0.0M
2023-07-26 108.30 109.20 107.70 108.50 0.0M
2023-07-25 108.40 110.20 108.20 108.60 0.0M
2023-07-24 108.50 109.50 107.70 108.20 0.0M
2023-07-21 108.00 109.40 107.80 109.20 0.0M
2023-07-20 106.60 110.00 106.60 108.50 0.0M
2023-07-19 105.40 107.80 105.40 107.30 0.0M
2023-07-18 104.50 104.90 102.70 104.40 0.0M
2023-07-17 105.20 105.50 104.00 104.50 0.0M
2023-07-14 107.30 108.40 104.60 106.10 0.1M
2023-07-13 112.00 112.40 111.60 112.20 0.0M
2023-07-12 105.10 112.10 105.10 111.70 0.0M
2023-07-11 105.90 106.20 105.10 105.80 0.0M
2023-07-10 105.20 106.20 104.80 105.50 0.0M
2023-07-07 104.30 105.90 102.60 105.70 0.0M
2023-07-06 107.90 107.90 104.00 104.40 0.0M
2023-07-05 107.90 108.90 107.90 108.30 0.0M
2023-07-04 108.20 109.20 108.10 108.90 0.0M
2023-07-03 110.00 110.20 108.30 108.90 0.0M
2023-06-30 107.90 110.50 107.50 109.70 0.0M
2023-06-29 108.20 108.80 107.50 107.70 0.0M
2023-06-28 107.70 109.00 107.00 108.70 0.0M
2023-06-27 108.60 109.50 105.60 107.00 0.0M
2023-06-26 113.70 113.70 108.30 108.60 0.0M
2023-06-23 114.00 114.60 112.80 113.50 0.0M
2023-06-22 112.70 114.80 112.20 114.40 0.0M
2023-06-21 114.50 114.70 111.50 113.50 0.0M
2023-06-20 115.20 115.60 113.90 114.70 0.0M
2023-06-19 113.70 116.20 113.50 116.00 0.0M
2023-06-16 113.10 115.60 112.50 114.40 0.1M
2023-06-15 114.90 115.20 111.30 112.40 0.0M
2023-06-14 114.40 115.50 114.40 115.50 0.0M
2023-06-13 113.80 114.60 112.60 114.50 0.0M
2023-06-12 109.60 114.10 109.60 113.10 0.0M
2023-06-09 109.40 110.00 108.50 108.60 0.0M
2023-06-08 107.40 110.00 107.00 108.60 0.0M
2023-06-07 107.00 109.80 107.00 109.40 0.0M
2023-06-06 106.20 107.50 106.20 107.00 0.0M
2023-06-05 105.10 107.10 104.70 106.70 0.0M
2023-06-02 102.90 104.80 102.30 104.30 0.0M
2023-06-01 103.00 103.00 101.10 102.10 0.0M
2023-05-31 106.10 106.10 102.30 102.50 0.0M
2023-05-30 105.50 106.80 104.70 106.10 0.0M
2023-05-29 106.80 106.80 104.90 105.10 0.0M
2023-05-26 104.60 106.60 103.70 106.10 0.0M
2023-05-25 106.20 106.30 103.80 104.40 0.0M
2023-05-24 110.80 110.80 104.10 105.90 0.1M
2023-05-23 116.70 122.40 115.40 116.20 0.1M
2023-05-22 115.70 116.50 114.30 116.20 0.0M
2023-05-19 114.30 116.80 113.80 115.00 0.1M
2023-05-18 113.60 115.00 113.10 113.60 0.0M
2023-05-17 110.90 113.60 110.90 112.90 0.0M
2023-05-16 113.10 113.60 110.70 111.10 0.0M
2023-05-15 110.40 114.10 110.40 113.10 0.0M
2023-05-12 110.20 110.50 107.80 109.50 0.0M
2023-05-11 113.80 114.00 109.50 110.20 0.0M
2023-05-10 112.80 113.50 108.20 109.40 0.1M
2023-05-09 116.00 116.20 112.10 112.90 0.0M
2023-05-08 114.40 116.10 114.10 115.30 0.0M
2023-05-05 113.00 114.50 112.70 114.10 0.0M
2023-05-04 112.90 112.90 110.90 112.40 0.0M
2023-05-03 111.50 112.40 110.50 112.10 0.0M
2023-05-02 112.90 113.80 110.70 111.10 0.0M
2023-04-28 111.30 112.80 110.80 112.30 0.0M
2023-04-27 110.50 111.20 109.80 110.90 0.0M
2023-04-26 109.60 111.00 107.90 110.60 0.0M
2023-04-25 110.50 111.10 109.40 110.00 0.0M
2023-04-24 108.20 111.00 108.00 109.80 0.0M
2023-04-21 109.90 110.30 106.30 107.80 0.1M
2023-04-20 112.40 112.90 109.00 110.10 0.1M
2023-04-19 118.40 118.40 111.70 111.80 0.1M
2023-04-18 118.00 119.70 117.60 119.00 0.0M
2023-04-17 118.90 119.90 117.70 117.70 0.0M
2023-04-14 120.50 120.50 117.10 118.00 0.0M
2023-04-13 120.00 121.20 119.50 119.80 0.0M
2023-04-12 121.30 122.00 119.40 119.60 0.0M
2023-04-11 120.40 122.20 120.40 121.10 0.0M
2023-04-06 118.90 119.60 118.10 119.20 0.0M
2023-04-05 119.20 120.10 117.80 118.90 0.0M
2023-04-04 121.80 122.50 119.00 119.20 0.0M
2023-04-03 122.20 122.40 120.10 121.70 0.0M
2023-03-31 122.50 123.30 121.20 122.60 0.0M
2023-03-30 121.40 123.30 121.40 121.90 0.0M
2023-03-29 119.40 121.70 119.00 121.30 0.0M
2023-03-28 120.20 121.10 117.60 118.60 0.0M
2023-03-27 122.80 122.80 119.40 119.40 0.0M
2023-03-24 121.00 121.30 119.00 120.70 0.0M
2023-03-23 121.30 122.60 119.80 121.70 0.0M
2023-03-22 121.90 122.70 120.20 120.70 0.0M
2023-03-21 119.20 122.10 119.00 121.80 0.0M
2023-03-20 116.90 119.00 113.20 118.20 0.0M
2023-03-17 121.70 122.30 116.80 117.40 0.0M
2023-03-16 120.80 121.20 117.60 121.10 0.0M
2023-03-15 123.50 123.50 117.40 118.20 0.0M
2023-03-14 120.10 123.90 119.40 123.60 0.0M
2023-03-13 123.40 123.40 118.10 119.30 0.0M
2023-03-10 124.50 125.60 122.90 123.50 0.0M
2023-03-09 128.70 128.70 125.20 127.00 0.0M
2023-03-08 127.00 130.00 126.00 128.90 0.0M
2023-03-07 126.30 127.30 125.40 127.20 0.0M
2023-03-06 126.70 127.40 124.90 126.10 0.0M
2023-03-03 126.00 126.60 123.40 126.40 0.0M
2023-03-02 123.70 125.20 122.50 124.70 0.0M
2023-03-01 129.00 132.40 123.70 124.60 0.1M
2023-02-28 121.00 130.00 119.90 128.10 0.1M
2023-02-27 119.70 121.90 119.20 121.10 0.0M
2023-02-24 118.60 120.30 118.50 119.40 0.0M
2023-02-23 117.60 119.90 117.60 119.10 0.0M
2023-02-22 118.80 118.90 116.60 117.60 0.0M
2023-02-21 121.60 121.60 119.00 119.30 0.0M
2023-02-20 122.40 122.50 120.90 121.40 0.0M
2023-02-17 120.40 121.80 119.40 121.80 0.0M
2023-02-16 122.00 122.60 119.70 121.10 0.0M
2023-02-15 118.20 122.70 118.20 122.20 0.0M
2023-02-14 118.90 119.50 118.00 118.40 0.0M
2023-02-13 118.00 119.50 117.20 118.20 0.0M
2023-02-10 120.00 120.70 117.80 118.20 0.0M
2023-02-09 120.80 122.90 120.70 121.00 0.1M
2023-02-08 119.00 121.70 118.60 120.20 0.0M
2023-02-07 120.50 122.20 117.90 118.30 0.1M
2023-02-06 119.50 120.30 115.40 116.60 0.1M
2023-02-03 120.60 120.90 118.50 120.80 0.0M
2023-02-02 119.60 121.90 119.10 121.80 0.1M
2023-02-01 114.90 119.00 114.60 118.30 0.1M
2023-01-31 111.00 116.00 110.10 113.90 0.1M
2023-01-30 109.10 109.20 107.40 108.60 0.0M
2023-01-27 107.80 110.00 106.90 109.70 0.0M
2023-01-26 107.00 107.90 106.40 107.10 0.0M
2023-01-25 106.60 107.70 105.10 105.80 0.0M
2023-01-24 108.00 109.90 106.60 106.60 0.1M
2023-01-23 105.00 108.10 105.00 107.60 0.0M
2023-01-20 102.40 104.50 102.10 104.50 0.0M
2023-01-19 103.20 103.50 101.40 101.40 0.0M
2023-01-18 101.50 105.10 101.30 104.30 0.0M
2023-01-17 98.70 101.50 98.65 101.50 0.0M
2023-01-16 98.05 99.00 96.80 98.70 0.0M
2023-01-13 96.90 98.95 96.30 97.20 0.0M
2023-01-12 95.30 98.05 95.00 97.00 0.0M
2023-01-11 94.60 96.60 94.60 95.30 0.0M
2023-01-10 94.95 95.45 93.85 94.30 0.0M
2023-01-09 93.35 96.05 93.30 95.35 0.0M
2023-01-06 92.45 93.25 90.65 92.80 0.0M
2023-01-05 90.05 92.00 89.90 91.80 0.0M
2023-01-04 88.55 90.30 88.00 90.20 0.0M
2023-01-03 87.35 89.40 87.35 87.70 0.0M
2023-01-02 86.65 87.65 86.10 87.30 0.0M